KissMeData/031310/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	191400	362929658	1914	1914	1914	1914	1111
3	20250103	191300	362929658	1914	1914	1914	1914	0
4	20250103	191200	362929658	1914	1914	1914	1914	0
5	20250103	191100	362929658	1914	1914	1914	1914	0
6	20250103	191000	362929658	1914	1914	1914	1914	0
7	20250103	190900	362929658	1914	1914	1914	1914	0
8	20250103	190800	362929658	1914	1914	1914	1914	0
9	20250103	190700	362929658	1914	1914	1914	1914	0
10	20250103	190600	362929658	1914	1914	1914	1914	0
11	20250103	190500	362929658	1914	1914	1914	1914	0
12	20250103	190400	362929658	1914	1914	1914	1914	0
13	20250103	190300	362929658	1914	1914	1914	1914	0
14	20250103	190200	362929658	1914	1914	1914	1914	0
15	20250103	190100	362929658	1914	1914	1914	1914	0
16	20250103	190000	362929658	1914	1914	1914	1914	0
17	20250103	185900	362929658	1914	1914	1914	1914	0
18	20250103	185800	362929658	1914	1914	1914	1914	0
19	20250103	185700	362929658	1914	1914	1914	1914	0
20	20250103	185600	362929658	1914	1914	1914	1914	0
21	20250103	185500	362929658	1914	1914	1914	1914	0
22	20250103	185400	362929658	1914	1914	1914	1914	0
23	20250103	185300	362929658	1914	1914	1914	1914	0
24	20250103	185200	362929658	1914	1914	1914	1914	0
25	20250103	185100	362929658	1914	1914	1914	1914	0
26	20250103	185000	362929658	1914	1914	1914	1914	0
27	20250103	184900	362929658	1914	1914	1914	1914	0
28	20250103	184800	362929658	1914	1914	1914	1914	0
29	20250103	184700	362929658	1914	1914	1914	1914	0
30	20250103	184600	362929658	1914	1914	1914	1914	0
31	20250103	184500	362929658	1914	1914	1914	1914	0
32	20250103	184400	362929658	1914	1914	1914	1914	1111
33	20250103	184300	362929658	1914	1914	1914	1914	0
34	20250103	184200	362929658	1914	1914	1914	1914	0
35	20250103	184100	362929658	1914	1914	1914	1914	0
36	20250103	184000	362929658	1914	1914	1914	1914	0
37	20250103	183900	362929658	1914	1914	1914	1914	0
38	20250103	183800	362929658	1914	1914	1914	1914	0
39	20250103	183700	362929658	1914	1914	1914	1914	0
40	20250103	183600	362929658	1914	1914	1914	1914	0
41	20250103	183500	362929658	1914	1914	1914	1914	0
42	20250103	183400	362929658	1914	1914	1914	1914	0
43	20250103	183300	362929658	1914	1914	1914	1914	0
44	20250103	183200	362929658	1914	1914	1914	1914	0
45	20250103	183100	362929658	1914	1914	1914	1914	0
46	20250103	183000	362929658	1914	1914	1914	1914	0
47	20250103	182900	362929658	1914	1914	1914	1914	0
48	20250103	182800	362929658	1914	1914	1914	1914	0
49	20250103	182700	362929658	1914	1914	1914	1914	0
50	20250103	182600	362929658	1914	1914	1914	1914	0
51	20250103	182500	362929658	1914	1914	1914	1914	0
52	20250103	182400	362929658	1914	1914	1914	1914	0
53	20250103	182300	362929658	1914	1914	1914	1914	0
54	20250103	182200	362929658	1914	1914	1914	1914	0
55	20250103	182100	362929658	1914	1914	1914	1914	0
56	20250103	182000	362929658	1914	1914	1914	1914	0
57	20250103	181900	362929658	1914	1914	1914	1914	0
58	20250103	181800	362929658	1914	1914	1914	1914	0
59	20250103	181700	362929658	1914	1914	1914	1914	0
60	20250103	181600	362929658	1914	1914	1914	1914	0
61	20250103	181500	362929658	1914	1914	1914	1914	0
62	20250103	181400	362929658	1914	1914	1914	1914	1111
63	20250103	181300	362929658	1914	1914	1914	1914	0
64	20250103	181200	362929658	1914	1914	1914	1914	0
65	20250103	181100	362929658	1914	1914	1914	1914	0
66	20250103	181000	362929658	1914	1914	1914	1914	0
67	20250103	180900	362929658	1914	1914	1914	1914	0
68	20250103	180800	362929658	1914	1914	1914	1914	0
69	20250103	180700	362929658	1914	1914	1914	1914	0
70	20250103	180600	362929658	1914	1914	1914	1914	0
71	20250103	180500	362929658	1914	1914	1914	1914	0
72	20250103	180400	362929658	1914	1914	1914	1914	0
73	20250103	180300	362929658	1914	1914	1914	1914	0
74	20250103	180200	362929658	1914	1914	1914	1914	0
75	20250103	180100	362929658	1914	1914	1914	1914	0
76	20250103	180000	362929658	1914	1914	1914	1914	0
77	20250103	175900	362929658	1914	1914	1914	1914	0
78	20250103	175800	362929658	1914	1914	1914	1914	0
79	20250103	175700	362929658	1914	1914	1914	1914	0
80	20250103	175600	362929658	1914	1914	1914	1914	0
81	20250103	175500	362929658	1914	1914	1914	1914	0
82	20250103	175400	362929658	1914	1914	1914	1914	0
83	20250103	175300	362929658	1914	1914	1914	1914	0
84	20250103	175200	362929658	1914	1914	1914	1914	0
85	20250103	175100	362929658	1914	1914	1914	1914	0
86	20250103	175000	362929658	1914	1914	1914	1914	0
87	20250103	174900	362929658	1914	1914	1914	1914	0
88	20250103	174800	362929658	1914	1914	1914	1914	0
89	20250103	174700	362929658	1914	1914	1914	1914	0
90	20250103	174600	362929658	1914	1914	1914	1914	0
91	20250103	174500	362929658	1914	1914	1914	1914	0
92	20250103	174400	362929658	1914	1914	1914	1914	1111
93	20250103	174300	362929658	1914	1914	1914	1914	0
94	20250103	174200	362929658	1914	1914	1914	1914	0
95	20250103	174100	362929658	1914	1914	1914	1914	0
96	20250103	174000	362929658	1914	1914	1914	1914	0
97	20250103	173900	362929658	1914	1914	1914	1914	0
98	20250103	173800	362929658	1914	1914	1914	1914	0
99	20250103	173700	362929658	1914	1914	1914	1914	0
100	20250103	173600	362929658	1914	1914	1914	1914	0
101	20250103	173500	362929658	1914	1914	1914	1914	0
102	20250103	173400	362929658	1914	1914	1914	1914	0
103	20250103	173300	362929658	1914	1914	1914	1914	0
104	20250103	173200	362929658	1914	1914	1914	1914	0
105	20250103	173100	362929658	1914	1914	1914	1914	0
106	20250103	173000	362929658	1914	1914	1914	1914	0
107	20250103	172900	362929658	1914	1914	1914	1914	0
108	20250103	172800	362929658	1914	1914	1914	1914	0
109	20250103	172700	362929658	1914	1914	1914	1914	0
110	20250103	172600	362929658	1914	1914	1914	1914	0
111	20250103	172500	362929658	1914	1914	1914	1914	0
112	20250103	172400	362929658	1914	1914	1914	1914	0
113	20250103	172300	362929658	1914	1914	1914	1914	0
114	20250103	172200	362929658	1914	1914	1914	1914	0
115	20250103	172100	362929658	1914	1914	1914	1914	0
116	20250103	172000	362929658	1914	1914	1914	1914	0
117	20250103	171900	362929658	1914	1914	1914	1914	0
118	20250103	171800	362929658	1914	1914	1914	1914	0
119	20250103	171700	362929658	1914	1914	1914	1914	0
120	20250103	171600	362929658	1914	1914	1914	1914	0
121	20250103	171500	362929658	1914	1914	1914	1914	0
122	20250103	171400	362929658	1914	1914	1914	1914	1111
123	20250103	171300	362929658	1914	1914	1914	1914	0
124	20250103	171200	362929658	1914	1914	1914	1914	0
125	20250103	171100	362929658	1914	1914	1914	1914	0
126	20250103	171000	362929658	1914	1914	1914	1914	0
127	20250103	170900	362929658	1914	1914	1914	1914	0
128	20250103	170800	362929658	1914	1914	1914	1914	0
129	20250103	170700	362929658	1914	1914	1914	1914	0
130	20250103	170600	362929658	1914	1914	1914	1914	0
131	20250103	170500	362929658	1914	1914	1914	1914	0
132	20250103	170400	362929658	1914	1914	1914	1914	0
133	20250103	170300	362929658	1914	1914	1914	1914	0
134	20250103	170200	362929658	1914	1914	1914	1914	0
135	20250103	170100	362929658	1914	1914	1914	1914	0
136	20250103	170000	362929658	1914	1914	1914	1914	0
137	20250103	165900	362929658	1914	1914	1914	1914	0
138	20250103	165800	362929658	1914	1914	1914	1914	0
139	20250103	165700	362929658	1914	1914	1914	1914	0
140	20250103	165600	362929658	1914	1914	1914	1914	0
141	20250103	165500	362929658	1914	1914	1914	1914	0
142	20250103	165400	362929658	1914	1914	1914	1914	0
143	20250103	165300	362929658	1914	1914	1914	1914	0
144	20250103	165200	362929658	1914	1914	1914	1914	0
145	20250103	165100	362929658	1914	1914	1914	1914	0
146	20250103	165000	362929658	1914	1914	1914	1914	0
147	20250103	164900	362929658	1914	1914	1914	1914	0
148	20250103	164800	362929658	1914	1914	1914	1914	0
149	20250103	164700	362929658	1914	1914	1914	1914	0
150	20250103	164600	362929658	1914	1914	1914	1914	0
151	20250103	164500	362929658	1914	1914	1914	1914	0
152	20250103	164400	362929658	1914	1914	1914	1914	1111
153	20250103	164300	362929658	1914	1914	1914	1914	0
154	20250103	164200	362929658	1914	1914	1914	1914	0
155	20250103	164100	362929658	1914	1914	1914	1914	0
156	20250103	164000	362929658	1914	1914	1914	1914	0
157	20250103	163900	362929658	1914	1914	1914	1914	0
158	20250103	163800	362929658	1914	1914	1914	1914	0
159	20250103	163700	362929658	1914	1914	1914	1914	0
160	20250103	163600	362929658	1914	1914	1914	1914	0
161	20250103	163500	362929658	1914	1914	1914	1914	0
162	20250103	163400	362929658	1914	1914	1914	1914	0
163	20250103	163300	362929658	1914	1914	1914	1914	0
164	20250103	163200	362929658	1914	1914	1914	1914	0
165	20250103	163100	362929658	1914	1914	1914	1914	0
166	20250103	163000	362929658	1914	1914	1914	1914	0
167	20250103	162900	362929658	1914	1914	1914	1914	0
168	20250103	162800	362929658	1914	1914	1914	1914	0
169	20250103	162700	362929658	1914	1914	1914	1914	0
170	20250103	162600	362929658	1914	1914	1914	1914	0
171	20250103	162500	362929658	1914	1914	1914	1914	0
172	20250103	162400	362929658	1914	1914	1914	1914	0
173	20250103	162300	362929658	1914	1914	1914	1914	0
174	20250103	162200	362929658	1914	1914	1914	1914	0
175	20250103	162100	362929658	1914	1914	1914	1914	0
176	20250103	162000	362929658	1914	1914	1914	1914	0
177	20250103	161900	362929658	1914	1914	1914	1914	0
178	20250103	161800	362929658	1914	1914	1914	1914	0
179	20250103	161700	362929658	1914	1914	1914	1914	0
180	20250103	161600	362929658	1914	1914	1914	1914	0
181	20250103	161500	362929658	1914	1914	1914	1914	0
182	20250103	161400	362929658	1914	1914	1914	1914	1111
183	20250103	161300	362929658	1914	1914	1914	1914	0
184	20250103	161200	362929658	1914	1914	1914	1914	0
185	20250103	161100	362929658	1914	1914	1914	1914	0
186	20250103	161000	362929658	1914	1914	1914	1914	0
187	20250103	160900	362929658	1914	1914	1914	1914	0
188	20250103	160800	362929658	1914	1914	1914	1914	0
189	20250103	160700	362929658	1914	1914	1914	1914	0
190	20250103	160600	362929658	1914	1914	1914	1914	0
191	20250103	160500	362929658	1914	1914	1914	1914	0
192	20250103	160400	362929658	1914	1914	1914	1914	0
193	20250103	160300	362929658	1914	1914	1914	1914	0
194	20250103	160200	362929658	1914	1914	1914	1914	0
195	20250103	160100	362929658	1914	1914	1914	1914	0
196	20250103	160000	362929658	1914	1914	1914	1914	0
197	20250103	155900	362929658	1914	1914	1914	1914	0
198	20250103	155800	362929658	1914	1914	1914	1914	0
199	20250103	155700	362929658	1914	1914	1914	1914	0
200	20250103	155600	362929658	1914	1914	1914	1914	0
201	20250103	155500	362929658	1914	1914	1914	1914	0
202	20250103	155400	362929658	1914	1914	1914	1914	0
203	20250103	155300	362929658	1914	1914	1914	1914	0
204	20250103	155200	362929658	1914	1914	1914	1914	0
205	20250103	155100	362929658	1914	1914	1914	1914	0
206	20250103	155000	362929658	1914	1914	1914	1914	0
207	20250103	154900	362929658	1914	1914	1914	1914	0
208	20250103	154800	362929658	1914	1914	1914	1914	0
209	20250103	154700	362929658	1914	1914	1914	1914	0
210	20250103	154600	362929658	1914	1914	1914	1914	0
211	20250103	154500	362929658	1914	1914	1914	1914	0
212	20250103	154400	362929658	1914	1914	1914	1914	1111
213	20250103	154300	362929658	1914	1914	1914	1914	0
214	20250103	154200	362929658	1914	1914	1914	1914	0
215	20250103	154100	362929658	1914	1914	1914	1914	0
216	20250103	154000	362929658	1914	1914	1914	1914	0
217	20250103	153900	362929658	1914	1914	1914	1914	0
218	20250103	153800	362929658	1914	1914	1914	1914	0
219	20250103	153700	362929658	1914	1914	1914	1914	0
220	20250103	153600	362929658	1914	1914	1914	1914	0
221	20250103	153500	362929658	1914	1914	1914	1914	0
222	20250103	153400	362929658	1914	1914	1914	1914	0
223	20250103	153300	362929658	1914	1914	1914	1914	0
224	20250103	153200	362929658	1914	1914	1914	1914	0
225	20250103	153100	362929658	1914	1914	1914	1914	0
226	20250103	153000	362929658	1914	1914	1914	1914	1111
227	20250103	152900	360803204	1916	1916	1916	1916	0
228	20250103	152800	360803204	1916	1916	1916	1916	0
229	20250103	152700	360803204	1916	1916	1916	1916	0
230	20250103	152600	360803204	1916	1916	1916	1916	0
231	20250103	152500	360803204	1916	1916	1916	1916	0
232	20250103	152400	360803204	1916	1916	1916	1916	0
233	20250103	152300	360803204	1916	1916	1916	1916	0
234	20250103	152200	360803204	1916	1916	1916	1916	0
235	20250103	152100	360803204	1916	1916	1916	1916	0
236	20250103	152000	360803204	1916	1916	1916	1916	0
237	20250103	151900	360803204	1916	1911	1916	1910	1095
238	20250103	151800	358710634	1910	1910	1910	1910	0
239	20250103	151700	358710634	1910	1910	1910	1910	0
240	20250103	151600	358710634	1910	1910	1910	1910	156
241	20250103	151500	358412674	1910	1912	1912	1910	12000
242	20250103	151400	335489257	1912	1912	1912	1912	1
243	20250103	151300	335487345	1916	1916	1916	1916	0
244	20250103	151200	335487345	1916	1916	1916	1916	10
245	20250103	151100	335468185	1912	1912	1912	1912	85
246	20250103	151000	335305665	1916	1916	1916	1916	0
247	20250103	150900	335305665	1916	1916	1916	1916	0
248	20250103	150800	335305665	1916	1916	1916	1916	0
249	20250103	150700	335305665	1916	1916	1916	1916	0
250	20250103	150600	335305665	1916	1916	1916	1916	1
251	20250103	150500	335303749	1912	1912	1912	1912	0
252	20250103	150400	335303749	1912	1912	1912	1912	51
253	20250103	150300	335206237	1912	1913	1913	1912	5
254	20250103	150200	335196676	1918	1918	1918	1918	0
255	20250103	150100	335196676	1918	1918	1918	1918	36
256	20250103	150000	335127628	1919	1919	1919	1919	0
257	20250103	145900	335127628	1919	1919	1919	1919	0
258	20250103	145800	335127628	1919	1918	1919	1918	115
259	20250103	145700	334907043	1916	1916	1916	1916	100
260	20250103	145600	334715443	1919	1919	1919	1919	0
261	20250103	145500	334715443	1919	1919	1919	1919	0
262	20250103	145400	334715443	1919	1919	1919	1919	0
263	20250103	145300	334715443	1919	1919	1919	1919	0
264	20250103	145200	334715443	1919	1919	1919	1919	0
265	20250103	145100	334715443	1919	1918	1919	1918	211
266	20250103	145000	334310744	1916	1916	1916	1916	0
267	20250103	144900	334310744	1916	1916	1916	1916	1944
268	20250103	144800	330586040	1916	1916	1916	1916	0
269	20250103	144700	330586040	1916	1916	1916	1916	0
270	20250103	144600	330586040	1916	1916	1916	1916	0
271	20250103	144500	330586040	1916	1915	1916	1915	1435
272	20250103	144400	327838014	1914	1914	1914	1914	0
273	20250103	144300	327838014	1914	1914	1914	1914	911
274	20250103	144200	326094360	1914	1914	1914	1914	1
275	20250103	144100	326092446	1909	1909	1910	1909	1225
276	20250103	144000	323753716	1914	1914	1914	1914	0
277	20250103	143900	323753716	1914	1914	1914	1914	0
278	20250103	143800	323753716	1914	1914	1914	1914	188
279	20250103	143700	323393884	1914	1910	1914	1910	580
280	20250103	143600	322286056	1910	1910	1910	1910	0
281	20250103	143500	322286056	1910	1910	1910	1910	1
282	20250103	143400	322284146	1908	1909	1909	1908	20741
283	20250103	143300	282709318	1910	1910	1910	1910	102
284	20250103	143200	282514498	1911	1911	1911	1911	0
285	20250103	143100	282514498	1911	1911	1911	1911	54
286	20250103	143000	282411304	1911	1911	1911	1911	0
287	20250103	142900	282411304	1911	1911	1911	1911	0
288	20250103	142800	282411304	1911	1911	1911	1911	0
289	20250103	142700	282411304	1911	1911	1911	1911	0
290	20250103	142600	282411304	1911	1911	1911	1911	0
291	20250103	142500	282411304	1911	1911	1911	1911	0
292	20250103	142400	282411304	1911	1911	1911	1911	0
293	20250103	142300	282411304	1911	1911	1911	1911	0
294	20250103	142200	282411304	1911	1911	1911	1911	0
295	20250103	142100	282411304	1911	1911	1911	1911	0
296	20250103	142000	282411304	1911	1911	1911	1911	370
297	20250103	141900	281704234	1914	1914	1914	1914	1
298	20250103	141800	281702320	1908	1908	1908	1908	597
299	20250103	141700	280563244	1909	1909	1909	1909	0
300	20250103	141600	280563244	1909	1910	1910	1909	780
301	20250103	141500	279073979	1910	1910	1910	1910	12
302	20250103	141400	279051059	1910	1910	1910	1910	3500
303	20250103	141300	272366059	1910	1910	1910	1910	1017
304	20250103	141200	270423589	1910	1910	1910	1910	2090
305	20250103	141100	266431689	1910	1910	1910	1910	1000
306	20250103	141000	264521689	1910	1910	1910	1910	0
307	20250103	140900	264521689	1910	1910	1910	1910	0
308	20250103	140800	264521689	1910	1910	1910	1910	0
309	20250103	140700	264521689	1910	1910	1910	1910	0
310	20250103	140600	264521689	1910	1910	1910	1910	0
311	20250103	140500	264521689	1910	1912	1912	1910	6586
312	20250103	140400	251937463	1915	1915	1915	1915	0
313	20250103	140300	251937463	1915	1915	1915	1915	0
314	20250103	140200	251937463	1915	1915	1915	1915	0
315	20250103	140100	251937463	1915	1915	1915	1915	1
316	20250103	140000	251935548	1911	1911	1911	1911	3
317	20250103	135900	251929815	1914	1910	1914	1910	50
318	20250103	135800	251834311	1910	1911	1911	1910	2000
319	20250103	135700	248014211	1912	1912	1912	1912	0
320	20250103	135600	248014211	1912	1912	1912	1912	1
321	20250103	135500	248012299	1914	1914	1914	1914	0
322	20250103	135400	248012299	1914	1914	1914	1914	0
323	20250103	135300	248012299	1914	1914	1914	1914	0
324	20250103	135200	248012299	1914	1914	1914	1914	0
325	20250103	135100	248012299	1914	1910	1914	1910	5051
326	20250103	135000	238364885	1910	1910	1910	1910	0
327	20250103	134900	238364885	1910	1910	1910	1910	0
328	20250103	134800	238364885	1910	1910	1910	1910	0
329	20250103	134700	238364885	1910	1910	1910	1910	0
330	20250103	134600	238364885	1910	1910	1910	1910	0
331	20250103	134500	238364885	1910	1910	1910	1910	0
332	20250103	134400	238364885	1910	1910	1910	1910	0
333	20250103	134300	238364885	1910	1910	1910	1910	2
334	20250103	134200	238361065	1910	1910	1910	1910	0
335	20250103	134100	238361065	1910	1910	1910	1910	0
336	20250103	134000	238361065	1910	1910	1910	1910	0
337	20250103	133900	238361065	1910	1910	1910	1910	0
338	20250103	133800	238361065	1910	1910	1910	1910	0
339	20250103	133700	238361065	1910	1911	1911	1910	591
340	20250103	133600	237232164	1911	1910	1911	1910	4576
341	20250103	133500	228489428	1911	1911	1911	1911	0
342	20250103	133400	228489428	1911	1911	1911	1911	39
343	20250103	133300	228414899	1911	1911	1911	1911	0
344	20250103	133200	228414899	1911	1911	1911	1911	708
345	20250103	133100	227061911	1910	1910	1910	1910	0
346	20250103	133000	227061911	1910	1910	1910	1910	1
347	20250103	132900	227060001	1911	1911	1911	1911	0
348	20250103	132800	227060001	1911	1911	1911	1911	0
349	20250103	132700	227060001	1911	1911	1911	1911	605
350	20250103	132600	225903846	1911	1911	1911	1910	146
351	20250103	132500	225624890	1910	1911	1911	1910	1164
352	20250103	132400	223400669	1915	1915	1915	1915	0
353	20250103	132300	223400669	1915	1915	1915	1915	0
354	20250103	132200	223400669	1915	1913	1915	1913	100
355	20250103	132100	223209365	1913	1913	1913	1913	0
356	20250103	132000	223209365	1913	1912	1913	1912	350
357	20250103	131900	222540113	1912	1912	1912	1912	0
358	20250103	131800	222540113	1912	1912	1912	1912	1
359	20250103	131700	222538201	1912	1912	1912	1912	0
360	20250103	131600	222538201	1912	1912	1912	1912	0
361	20250103	131500	222538201	1912	1912	1912	1912	0
362	20250103	131400	222538201	1912	1912	1912	1912	5
363	20250103	131300	222528641	1912	1912	1912	1912	0
364	20250103	131200	222528641	1912	1912	1912	1912	418
365	20250103	131100	221729425	1912	1912	1912	1912	0
366	20250103	131000	221729425	1912	1912	1912	1912	530
367	20250103	130900	220716065	1916	1915	1916	1915	156
368	20250103	130800	220417319	1914	1914	1914	1914	0
369	20250103	130700	220417319	1914	1914	1914	1914	584
370	20250103	130600	219299543	1914	1914	1914	1914	0
371	20250103	130500	219299543	1914	1914	1914	1914	0
372	20250103	130400	219299543	1914	1914	1914	1914	0
373	20250103	130300	219299543	1914	1914	1914	1914	0
374	20250103	130200	219299543	1914	1914	1914	1914	0
375	20250103	130100	219299543	1914	1914	1914	1914	0
376	20250103	130000	219299543	1914	1914	1914	1914	0
377	20250103	125900	219299543	1914	1914	1914	1914	0
378	20250103	125800	219299543	1914	1914	1914	1914	0
379	20250103	125700	219299543	1914	1914	1914	1914	1
380	20250103	125600	219297629	1913	1913	1913	1913	615
381	20250103	125500	218121134	1912	1912	1912	1912	163
382	20250103	125400	217809478	1912	1912	1912	1912	5
383	20250103	125300	217799918	1911	1911	1911	1911	0
384	20250103	125200	217799918	1911	1911	1911	1911	0
385	20250103	125100	217799918	1911	1911	1911	1911	0
386	20250103	125000	217799918	1911	1911	1911	1911	0
387	20250103	124900	217799918	1911	1911	1911	1911	0
388	20250103	124800	217799918	1911	1911	1911	1911	500
389	20250103	124700	216844418	1912	1912	1912	1912	0
390	20250103	124600	216844418	1912	1912	1912	1912	10
391	20250103	124500	216825298	1912	1912	1912	1912	2023
392	20250103	124400	212957322	1913	1913	1913	1913	5
393	20250103	124300	212947757	1912	1912	1912	1912	0
394	20250103	124200	212947757	1912	1912	1912	1912	100
395	20250103	124100	212756557	1911	1912	1912	1911	3314
396	20250103	124000	206422608	1912	1912	1912	1912	0
397	20250103	123900	206422608	1912	1912	1912	1912	0
398	20250103	123800	206422608	1912	1912	1912	1912	10
399	20250103	123700	206403488	1912	1912	1912	1912	0
400	20250103	123600	206403488	1912	1912	1912	1912	0
401	20250103	123500	206403488	1912	1912	1912	1912	100
402	20250103	123400	206212288	1912	1912	1912	1912	0
403	20250103	123300	206212288	1912	1912	1912	1912	1
404	20250103	123200	206210376	1914	1914	1914	1914	54
405	20250103	123100	206107020	1912	1912	1912	1912	0
406	20250103	123000	206107020	1912	1912	1912	1912	0
407	20250103	122900	206107020	1912	1912	1912	1912	0
408	20250103	122800	206107020	1912	1912	1912	1912	1261
409	20250103	122700	203695988	1912	1912	1912	1912	0
410	20250103	122600	203695988	1912	1912	1912	1912	0
411	20250103	122500	203695988	1912	1912	1912	1912	0
412	20250103	122400	203695988	1912	1912	1912	1912	150
413	20250103	122300	203409188	1912	1912	1912	1912	0
414	20250103	122200	203409188	1912	1912	1912	1912	0
415	20250103	122100	203409188	1912	1912	1912	1912	0
416	20250103	122000	203409188	1912	1912	1912	1912	0
417	20250103	121900	203409188	1912	1912	1912	1912	470
418	20250103	121800	202510548	1914	1914	1914	1914	0
419	20250103	121700	202510548	1914	1914	1914	1914	0
420	20250103	121600	202510548	1914	1914	1914	1914	0
421	20250103	121500	202510548	1914	1914	1914	1914	0
422	20250103	121400	202510548	1914	1914	1914	1914	0
423	20250103	121300	202510548	1914	1914	1914	1914	0
424	20250103	121200	202510548	1914	1914	1914	1914	0
425	20250103	121100	202510548	1914	1914	1914	1914	0
426	20250103	121000	202510548	1914	1914	1914	1914	1
427	20250103	120900	202508634	1907	1914	1914	1907	15
428	20250103	120800	202479994	1907	1907	1907	1907	0
429	20250103	120700	202479994	1907	1907	1907	1907	0
430	20250103	120600	202479994	1907	1908	1908	1907	1000
431	20250103	120500	200572991	1908	1908	1908	1908	10
432	20250103	120400	200553911	1908	1909	1909	1908	502
433	20250103	120300	199596094	1914	1914	1914	1914	0
434	20250103	120200	199596094	1914	1914	1914	1914	0
435	20250103	120100	199596094	1914	1914	1914	1914	0
436	20250103	120000	199596094	1914	1914	1914	1914	0
437	20250103	115900	199596094	1914	1914	1914	1914	0
438	20250103	115800	199596094	1914	1914	1914	1914	0
439	20250103	115700	199596094	1914	1914	1914	1914	5
440	20250103	115600	199586524	1907	1907	1907	1907	0
441	20250103	115500	199586524	1907	1907	1907	1907	0
442	20250103	115400	199586524	1907	1907	1907	1907	0
443	20250103	115300	199586524	1907	1907	1907	1907	0
444	20250103	115200	199586524	1907	1907	1907	1907	306
445	20250103	115100	199002982	1907	1907	1907	1907	0
446	20250103	115000	199002982	1907	1907	1907	1907	0
447	20250103	114900	199002982	1907	1907	1907	1907	0
448	20250103	114800	199002982	1907	1907	1907	1907	0
449	20250103	114700	199002982	1907	1907	1907	1907	500
450	20250103	114600	198049482	1906	1906	1906	1906	0
451	20250103	114500	198049482	1906	1906	1906	1906	2648
452	20250103	114400	193002394	1906	1908	1908	1906	4000
453	20250103	114300	185375704	1908	1908	1908	1908	1
454	20250103	114200	185373796	1916	1916	1916	1916	0
455	20250103	114100	185373796	1916	1916	1916	1916	861
456	20250103	114000	183724120	1916	1916	1916	1916	5
457	20250103	113900	183714540	1906	1906	1906	1906	0
458	20250103	113800	183714540	1906	1906	1906	1906	0
459	20250103	113700	183714540	1906	1906	1906	1906	0
460	20250103	113600	183714540	1906	1906	1906	1906	0
461	20250103	113500	183714540	1906	1906	1906	1906	0
462	20250103	113400	183714540	1906	1906	1906	1906	0
463	20250103	113300	183714540	1906	1907	1907	1906	300
464	20250103	113200	183142548	1906	1906	1906	1906	0
465	20250103	113100	183142548	1906	1906	1906	1906	2
466	20250103	113000	183138736	1906	1906	1906	1906	152
467	20250103	112900	182849024	1906	1906	1906	1906	0
468	20250103	112800	182849024	1906	1908	1908	1906	5503
469	20250103	112700	172354075	1908	1908	1908	1908	20
470	20250103	112600	172315915	1918	1918	1918	1918	0
471	20250103	112500	172315915	1918	1918	1918	1918	0
472	20250103	112400	172315915	1918	1918	1918	1918	0
473	20250103	112300	172315915	1918	1918	1918	1918	0
474	20250103	112200	172315915	1918	1918	1918	1918	0
475	20250103	112100	172315915	1918	1918	1918	1918	0
476	20250103	112000	172315915	1918	1918	1918	1918	0
477	20250103	111900	172315915	1918	1918	1918	1918	0
478	20250103	111800	172315915	1918	1918	1918	1918	5
479	20250103	111700	172306325	1909	1911	1911	1908	1348
480	20250103	111600	169733460	1910	1910	1910	1910	0
481	20250103	111500	169733460	1910	1910	1910	1910	0
482	20250103	111400	169733460	1910	1910	1910	1910	0
483	20250103	111300	169733460	1910	1910	1910	1910	1733
484	20250103	111200	166423430	1909	1909	1909	1909	0
485	20250103	111100	166423430	1909	1909	1909	1909	0
486	20250103	111000	166423430	1909	1909	1909	1909	0
487	20250103	110900	166423430	1909	1909	1909	1909	0
488	20250103	110800	166423430	1909	1909	1909	1909	0
489	20250103	110700	166423430	1909	1910	1910	1909	1503
490	20250103	110600	163552882	1919	1919	1919	1919	0
491	20250103	110500	163552882	1919	1919	1919	1919	0
492	20250103	110400	163552882	1919	1919	1919	1919	0
493	20250103	110300	163552882	1919	1910	1919	1910	2
494	20250103	110200	163549053	1919	1919	1919	1919	0
495	20250103	110100	163549053	1919	1919	1919	1919	0
496	20250103	110000	163549053	1919	1919	1919	1919	0
497	20250103	105900	163549053	1919	1919	1919	1919	0
498	20250103	105800	163549053	1919	1919	1919	1919	0
499	20250103	105700	163549053	1919	1919	1919	1919	1
500	20250103	105600	163547134	1920	1913	1920	1910	2706
501	20250103	105500	158362114	1920	1920	1920	1920	0
502	20250103	105400	158362114	1920	1920	1920	1920	0
503	20250103	105300	158362114	1920	1920	1920	1920	0
504	20250103	105200	158362114	1920	1920	1920	1920	0
505	20250103	105100	158362114	1920	1920	1920	1920	0
506	20250103	105000	158362114	1920	1920	1920	1920	0
507	20250103	104900	158362114	1920	1920	1920	1920	0
508	20250103	104800	158362114	1920	1920	1920	1920	0
509	20250103	104700	158362114	1920	1920	1920	1920	0
510	20250103	104600	158362114	1920	1920	1920	1920	0
511	20250103	104500	158362114	1920	1920	1920	1920	0
512	20250103	104400	158362114	1920	1920	1920	1920	0
513	20250103	104300	158362114	1920	1920	1920	1920	0
514	20250103	104200	158362114	1920	1920	1920	1920	0
515	20250103	104100	158362114	1920	1920	1920	1920	0
516	20250103	104000	158362114	1920	1920	1920	1920	0
517	20250103	103900	158362114	1920	1920	1920	1920	0
518	20250103	103800	158362114	1920	1919	1920	1919	1360
519	20250103	103700	155752264	1910	1910	1910	1910	5
520	20250103	103600	155742714	1908	1908	1908	1908	0
521	20250103	103500	155742714	1908	1908	1908	1908	0
522	20250103	103400	155742714	1908	1908	1908	1908	0
523	20250103	103300	155742714	1908	1908	1908	1908	300
524	20250103	103200	155170314	1908	1908	1908	1908	3
525	20250103	103100	155164590	1908	1910	1910	1908	2742
526	20250103	103000	149929068	1911	1911	1911	1911	0
527	20250103	102900	149929068	1911	1911	1911	1911	1500
528	20250103	102800	147062568	1912	1912	1912	1912	0
529	20250103	102700	147062568	1912	1912	1912	1912	0
530	20250103	102600	147062568	1912	1912	1912	1912	891
531	20250103	102500	145358976	1912	1912	1912	1912	309
532	20250103	102400	144768168	1912	1915	1915	1912	700
533	20250103	102300	143429062	1915	1915	1915	1915	101
534	20250103	102200	143235647	1915	1915	1915	1915	0
535	20250103	102100	143235647	1915	1915	1915	1915	0
536	20250103	102000	143235647	1915	1915	1915	1915	100
537	20250103	101900	143044147	1916	1916	1916	1916	485
538	20250103	101800	142114887	1914	1916	1927	1914	709
539	20250103	101700	140756193	1915	1915	1915	1915	150
540	20250103	101600	140468943	1915	1915	1915	1915	250
541	20250103	101500	139990193	1923	1923	1923	1923	0
542	20250103	101400	139990193	1923	1923	1923	1923	10
543	20250103	101300	139970963	1927	1927	1927	1927	0
544	20250103	101200	139970963	1927	1927	1927	1927	0
545	20250103	101100	139970963	1927	1927	1927	1927	0
546	20250103	101000	139970963	1927	1927	1927	1927	0
547	20250103	100900	139970963	1927	1927	1927	1927	6
548	20250103	100800	139959401	1927	1927	1927	1927	92
549	20250103	100700	139782117	1927	1927	1927	1927	3
550	20250103	100600	139776336	1928	1921	1928	1921	1000
551	20250103	100500	137852019	1922	1922	1922	1922	0
552	20250103	100400	137852019	1922	1922	1922	1922	0
553	20250103	100300	137852019	1922	1922	1922	1922	0
554	20250103	100200	137852019	1922	1918	1922	1916	28
555	20250103	100100	137798228	1919	1919	1919	1919	12
556	20250103	100000	137775200	1919	1919	1919	1919	100
557	20250103	095900	137583300	1922	1922	1922	1922	0
558	20250103	095800	137583300	1922	1922	1922	1922	0
559	20250103	095700	137583300	1922	1922	1922	1922	0
560	20250103	095600	137583300	1922	1922	1922	1922	380
561	20250103	095500	136852940	1925	1925	1925	1925	0
562	20250103	095400	136852940	1925	1925	1925	1925	0
563	20250103	095300	136852940	1925	1925	1925	1925	1
564	20250103	095200	136851015	1925	1925	1926	1925	210
565	20250103	095100	136446740	1925	1925	1925	1925	0
566	20250103	095000	136446740	1925	1925	1925	1925	0
567	20250103	094900	136446740	1925	1925	1925	1925	50
568	20250103	094800	136350490	1925	1920	1925	1920	380
569	20250103	094700	135620638	1919	1919	1919	1919	50
570	20250103	094600	135524688	1920	1920	1920	1920	0
571	20250103	094500	135524688	1920	1920	1920	1920	4
572	20250103	094400	135517008	1920	1920	1920	1920	0
573	20250103	094300	135517008	1920	1915	1920	1915	2
574	20250103	094200	135513173	1920	1920	1920	1920	0
575	20250103	094100	135513173	1920	1920	1920	1920	0
576	20250103	094000	135513173	1920	1920	1920	1920	0
577	20250103	093900	135513173	1920	1920	1920	1920	0
578	20250103	093800	135513173	1920	1920	1920	1920	0
579	20250103	093700	135513173	1920	1920	1920	1920	0
580	20250103	093600	135513173	1920	1920	1920	1920	0
581	20250103	093500	135513173	1920	1920	1920	1920	0
582	20250103	093400	135513173	1920	1920	1920	1920	21
583	20250103	093300	135472853	1920	1920	1920	1920	0
584	20250103	093200	135472853	1920	1920	1920	1920	1
585	20250103	093100	135470933	1920	1920	1920	1920	587
586	20250103	093000	134343893	1920	1920	1920	1920	260
587	20250103	092900	133844693	1928	1927	1928	1927	500
588	20250103	092800	132880993	1928	1928	1928	1928	0
589	20250103	092700	132880993	1928	1928	1928	1928	0
590	20250103	092600	132880993	1928	1909	1929	1909	549
591	20250103	092500	131827913	1909	1909	1909	1909	0
592	20250103	092400	131827913	1909	1909	1909	1909	0
593	20250103	092300	131827913	1909	1909	1909	1909	522
594	20250103	092200	130831415	1918	1918	1918	1918	51
595	20250103	092100	130733597	1918	1918	1918	1918	0
596	20250103	092000	130733597	1918	1918	1918	1918	0
597	20250103	091900	130733597	1918	1918	1918	1918	100
598	20250103	091800	130541797	1919	1919	1919	1919	0
599	20250103	091700	130541797	1919	1919	1919	1919	0
600	20250103	091600	130541797	1919	1919	1919	1919	1
601	20250103	091500	130539878	1914	1908	1914	1903	1437
602	20250103	091400	127793680	1902	1903	1906	1902	3188
603	20250103	091300	121728657	1906	1908	1908	1906	575
604	20250103	091200	120631661	1908	1909	1909	1905	29780
605	20250103	091100	63869577	1913	1913	1913	1913	0
606	20250103	091000	63869577	1913	1913	1913	1913	0
607	20250103	090900	63869577	1913	1913	1913	1913	502
608	20250103	090800	62909251	1913	1913	1913	1913	523
609	20250103	090700	61908752	1912	1913	1913	1912	663
610	20250103	090600	60641083	1907	1907	1907	1907	2
611	20250103	090500	60637269	1907	1914	1914	1906	2266
612	20250103	090400	56318191	1906	1906	1906	1906	1015
613	20250103	090300	54383601	1906	1906	1906	1906	1
614	20250103	090200	54381695	1918	1918	1919	1907	28039
615	20250103	090100	877186	1918	1918	1918	1918	0
616	20250103	090000	877186	1918	1912	1918	1912	13